Loser Valuations for 3 May 2013 from 00:00:00 until 23:59:59
Loser Valuations for 3 May 2013 from 00:00:00 until 23:59:59
American Stock Exchange (AMEX) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| CIX | Compx International Inc | 6.8903 | 543.45 M | -0.0931 | -1.33 | 1.8 K | 12.4 K |
| CTGO | Contango Ore Inc | 8.40 | 508.63 M | -0.10 | -1.18 | 200 | 1.68 K |
| ACU | Acme United Corp | 10.0368 | 269.44 M | -0.101 | -1 | 6 K | 60.22 K |
| LCTX | Lineage Cell Therapeutics Inc | 3.3038 | 263.02 M | -0.0257 | -0.77 | 135.24 K | 446.82 K |
| ERC | Wells Fargo Advantage Multi-Sector | 4.9861 | 240 M | -0.0359 | -0.71 | 146.9 K | 732.46 K |
| ARMP | Armata Pharmaceuticals Inc | 1260.00 | 139.43 M | -70.00 | -5.26 | 18 | 22.68 K |
| GLU | Gabelli Global Utility | 9.2348 | 114.2 M | -0.3619 | -3.77 | 101.3 K | 935.49 K |
| OPHC | Optimumbank Hlds | 14.64 | 112.79 M | -0.96 | -6.15 | 1.27 K | 18.56 K |
| CEV | Eaton Vance California Muni Income Trust | 7.5284 | 75.26 M | -0.0908 | -1.19 | 8.57 K | 64.5 K |
| IOR | Income Opportunity Realty Trust | 3.55 | 74.21 M | -0.04 | -1.11 | 200 | 710 |
| IBIO | Ibio Inc | 2200.00 | 50.06 M | -100.00 | -4.35 | 15 | 33 K |
| DXR | Daxor Corp | 7.2618 | 49.8 M | -0.0677 | -0.92 | 294 | 2.13 K |
| ATNM | Actinium Pharmaceuticals Inc | 134.9999 | 49.36 M | -15.00 | -10 | 83 | 11.2 K |
| NNVC | Nanoviricides Inc | 40.60 | 36.27 M | -0.70 | -1.69 | 1.44 K | 58.42 K |
| BCHT | Birchtech Corp. | 4.25 | 28.94 M | -0.75 | -15 | 140 | 595 |
| ACCS | Access Newswire Inc | 5.1146 | 12.8 M | -0.1504 | -2.86 | 600 | 3.07 K |
| TOVX | Theriva Biologics Inc | 12250.00 | 7.08 M | -262.50 | -2.1 | 10 | 122.5 K |
| INUV | Inuvo Inc | 7.20 | 6.27 M | -0.40 | -5.26 | 640 | 4.61 K |
| PLAG | Planet Green Holdings Corp | 272.50 | 5.01 M | -2.50 | -0.91 | 462 | 125.89 K |
| DSS | Document Security Systems | 6481.1543 | 4.25 M | -602.4131 | -8.5 | 234 | 1.52 M |
| ENSV | Enservco Corpporation | 19.20 | 29.09 K | -0.30 | -1.54 | 3.11 K | 59.77 K |
| IPB | Merrill Lynch & Company | 13.5146 | -0.1636 | -1.2 | 100 | 1.35 K |
Commodities (COMM) POINTS
National Association of Securities Dealers Automated Quotations (NASDAQ) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| META | Meta Platforms Inc | 28.0896 | 1.64 T | -0.6548 | -2.28 | 58.51 M | 1.64 B |
| TMUS | T-Mobile US | 16.8259 | 179.1 B | -0.2116 | -1.24 | 9.68 M | 162.88 M |
| MRVL | Marvell Technology Inc | 9.3398 | 138.91 B | -0.0523 | -0.56 | 6.39 M | 59.7 M |
| VRTX | Vertex Pharmaceutic | 75.99 | 138.91 B | -1.73 | -2.23 | 3.75 M | 285.16 M |
| XEL | XCEL Energy Inc | 20.4636 | 51.43 B | -0.105 | -0.51 | 3.67 M | 75.13 M |
| EXC | Exelon Corp | 16.0138 | 47.12 B | -0.237 | -1.46 | 9.84 M | 157.62 M |
| BIDU | Baidu Inc ADR | 84.51 | 27.14 B | -0.49 | -0.58 | 4.03 M | 340.19 M |
| UTHR | United Therapeutic | 65.81 | 25.07 B | -1.36 | -2.02 | 878.09 K | 57.79 M |
| FSLR | First Solar Inc | 46.00 | 19.45 B | -0.44 | -0.95 | 4.83 M | 222.19 M |
| PAAS | Pan Amer Silver Corp | 10.3503 | 16.45 B | -0.1337 | -1.28 | 1.67 M | 17.29 M |
| JAZZ | Jazz Pharma Plc | 58.72 | 15.75 B | -0.51 | -0.86 | 725.9 K | 42.62 M |
| MANH | Manhattan Assoc | 17.6075 | 14.95 B | -0.235 | -1.32 | 2.49 M | 43.81 M |
| LULU | Lululemon Athletica | 76.36 | 12.78 B | -0.52 | -0.68 | 2.93 M | 223.87 M |
| AGNC | Agnc Investment Corp | 6.0703 | 11.13 B | -0.4831 | -7.37 | 28.53 M | 173.19 M |
| MDGL | Madrigal Pharmaceuticals Inc | 336.00 | 10.05 B | -14.35 | -4.1 | 16.32 K | 5.48 M |
| BRKR | Bruker Corp | 16.0114 | 9.48 B | -0.6424 | -3.86 | 4.75 M | 76.11 M |
| DSGX | Descartes Sys Group | 10.62 | 8.13 B | -0.11 | -1.03 | 15.76 K | 167.33 K |
| GRFS | Grifols S.A. ADR | 12.4239 | 5.96 B | -0.1041 | -0.83 | 1.07 M | 13.25 M |
| AUB | Atlantic Union Bancshares Corp | 12.3568 | 5.58 B | -0.0668 | -0.54 | 44.49 K | 549.72 K |
| VSEC | V S E Cp | 13.4423 | 5.24 B | -0.3492 | -2.53 | 43.46 K | 584.18 K |
| PEGA | Pegasystems Inc | 6.027 | 5.16 B | -0.0651 | -1.07 | 1.04 M | 6.29 M |
| GGAL | Grupo Fin Galicia ADR | 4.1927 | 5.07 B | -0.0666 | -1.56 | 45.9 K | 192.44 K |
| LIVN | Livanova Plc OR Sh | 43.60 | 5.02 B | -0.32 | -0.73 | 302.61 K | 13.19 M |
| LSTR | Landstar System | 43.3247 | 4.91 B | -0.3018 | -0.69 | 750.23 K | 32.5 M |
| IRDM | Iridium Comm Inc | 6.6329 | 4.89 B | -0.2067 | -3.02 | 1.34 M | 8.86 M |
| OPCH | Option Care Health Inc | 55.28 | 4.74 B | -0.28 | -0.5 | 117.26 K | 6.48 M |
| NOVT | Novanta Inc | 8.45 | 4.68 B | -0.15 | -1.74 | 294.68 K | 2.49 M |
| ACHC | Acadia Healthcr Company | 31.64 | 3.59 B | -0.83 | -2.56 | 560.42 K | 17.73 M |
| AXGN | Axogen Inc | 4.30 | 3.04 B | -0.20 | -4.44 | 8.1 K | 34.83 K |
| HOVNP | Hovnanian Entr Dep A | 9.7143 | 3.02 B | -0.1135 | -1.15 | 18.66 K | 181.29 K |
| MARA | Marathon Digital Holdings | 45.76 | 2.84 B | -3.12 | -6.38 | 6.88 K | 314.69 K |
| UFPT | U F P Tech Inc | 18.91 | 2.43 B | -0.69 | -3.52 | 34.53 K | 653 K |
| SRPT | Sarepta Therapeutics | 31.53 | 1.76 B | -1.06 | -3.25 | 2.04 M | 64.21 M |
| HCSG | Healthcare Svcs Gp | 16.8098 | 1.71 B | -0.1449 | -0.85 | 562.02 K | 9.45 M |
| NVAX | Novavax Inc | 43.60 | 1.68 B | -0.60 | -1.36 | 62.46 K | 2.72 M |
| ASTH | Astrana Health Inc | 4.40 | 1.6 B | -0.70 | -13.73 | 40 | 176 |
| CASH | Meta Financial Group | 7.9816 | 1.56 B | -0.0601 | -0.75 | 36.9 K | 294.52 K |
| PLPC | Preformed Line Prd | 65.4901 | 1.39 B | -2.8711 | -4.2 | 26.1 K | 1.71 M |
| MNKD | Mannkind Corp | 19.65 | 1.36 B | -0.45 | -2.24 | 905.12 K | 17.79 M |
| INVA | Innoviva Inc | 25.3371 | 1.36 B | -0.3217 | -1.25 | 1.18 M | 29.9 M |
| INNV | Innovage Holding Corp | 34.671 | 1.28 B | -1.029 | -2.88 | 5 | 173.36 |
| PFBC | Preferred Bank LA | 12.6182 | 1.23 B | -0.0823 | -0.65 | 10.6 K | 133.75 K |
| NBN | Northeast Bncp | 8.8366 | 1.14 B | -0.1036 | -1.16 | 9.38 K | 82.87 K |
| HROW | Harrow Health Inc | 8.90 | 1.14 B | -0.09 | -1 | 62.6 K | 557.14 K |
| IART | Integra Lifesciences | 12.3469 | 1.13 B | -0.1067 | -0.86 | 493.68 K | 6.1 M |
| SVRA | Savara Inc | 46.69 | 1.01 B | -0.658 | -1.39 | 1.08 K | 50.24 K |
| TRNS | Transcat Inc | 7.00 | 1 B | -0.04 | -0.57 | 3.6 K | 25.2 K |
| ROCK | Gibraltar Ind Inc | 16.645 | 928.42 M | -0.185 | -1.1 | 129.57 K | 2.16 M |
| DJCO | Daily Journal Cp | 103.391 | 923.9 M | -1.609 | -1.53 | 467 | 48.28 K |
| APPS | Digital Turbine | 4.30 | 882.48 M | -0.16 | -3.59 | 36.49 K | 156.9 K |
| CCBG | Capital City Bank Gr | 9.5589 | 879.23 M | -0.0719 | -0.75 | 7.92 K | 75.73 K |
| POET | Poet Technologies Inc | 4.60 | 877.4 M | -0.20 | -4.17 | 450 | 2.07 K |
| FCBC | First Community Bksh | 9.2747 | 856.52 M | -0.1627 | -1.72 | 113.94 K | 1.06 M |
| RIGL | Rigel Pharmaceuticals | 46.50 | 820.23 M | -1.00 | -2.11 | 68.85 K | 3.2 M |
| IBCP | Independent Bk Cp | 4.7359 | 808.96 M | -0.0954 | -1.97 | 52.83 K | 250.2 K |
| FEIM | Frequency Elcts Inc | 7.7262 | 741.89 M | -0.0555 | -0.71 | 3.97 K | 30.65 K |
| CWBC | Community West Bncsh | 5.5072 | 711.38 M | -0.1161 | -2.06 | 4.8 K | 26.43 K |
| CSIQ | Canadian Solar Inc | 5.58 | 688.47 M | -0.21 | -3.63 | 1.09 M | 6.09 M |
| PFLT | Pennantpark Fltng Rt | 3.9994 | 679.64 M | -0.0255 | -0.63 | 46.2 K | 184.77 K |
| HIFS | Hingham Inst For Svg | 56.0085 | 676.66 M | -0.5745 | -1.02 | 200 | 11.2 K |
| CRESY | Cresud Sacif ADR | 5.2703 | 650.03 M | -0.1192 | -2.21 | 75.01 K | 395.34 K |
| EVAC | EQV Ventures Acquisition Corp. II | 7.40 | 606.1 M | -0.35 | -4.52 | 8.23 K | 60.94 K |
| CBAN | Colony Bankcorp Inc | 4.9524 | 557.24 M | -0.174 | -3.39 | 5.89 K | 29.17 K |
| CAPR | Capricor Therap | 45.00 | 515.69 M | -5.00 | -10 | 23 | 1.03 K |
| AMRN | Amarin Corp ADR | 135.60 | 494 M | -0.80 | -0.59 | 177.37 K | 24.05 M |
| ADAM | New York Mortgage Trust, Inc. | 5.2163 | 492.16 M | -0.105 | -1.97 | 889.6 K | 4.64 M |
| GRVY | Gravity Ltd ADR | 5.00 | 473.98 M | -0.08 | -1.57 | 2.94 K | 14.68 K |
| ESEA | Euroseas Ltd | 46.5407 | 458.39 M | -1.7238 | -3.57 | 2.52 K | 117.33 K |
| PBYI | Puma Biotechnology | 30.85 | 420.19 M | -1.45 | -4.49 | 78.97 K | 2.44 M |
| WILC | G Willi-Food Intl | 4.779 | 403.82 M | -0.0335 | -0.7 | 5.21 K | 24.87 K |
| CLNE | Clean Energy Fuels | 13.19 | 403.41 M | -0.09 | -0.68 | 1.16 M | 15.28 M |
| FWDI | AdvisorShares Madrona International ETF | 18.90 | 399.75 M | -1.10 | -5.5 | 860 | 16.25 K |
| NECB | Northeast Community Bancorp | 3.3402 | 398.39 M | -0.0461 | -1.36 | 444.54 K | 1.48 M |
| CERS | Cerus Corp | 4.78 | 393.81 M | -0.07 | -1.44 | 566.86 K | 2.71 M |
| RZLT | Rezolute Inc | 327.00 | 388.82 M | -18.00 | -5.22 | 139 | 45.45 K |
| MGPI | MGP Ingredients Inc | 4.2853 | 382.86 M | -0.027 | -0.63 | 10.23 K | 43.83 K |
| AIOT | Powerfleet Inc | 5.14 | 354.36 M | -0.17 | -3.2 | 49.1 K | 252.37 K |
| IRD | Opus Genetics, Inc. | 156.048 | 351.92 M | -2.352 | -1.48 | 283 | 44.16 K |
| GALT | Galectin Therapeutic | 4.83 | 340.87 M | -0.06 | -1.23 | 53.94 K | 260.52 K |
| ENTA | Enanta Pharmaceutica | 19.37 | 326.79 M | -0.20 | -1.02 | 37.66 K | 729.47 K |
| SHIP | Seanergy Maritime Hl | 12373.7891 | 317.22 M | -122.3682 | -0.98 | 1 | 12.37 K |
| FLXS | Flexsteel Inds | 14.0147 | 302.7 M | -0.2113 | -1.49 | 32.98 K | 462.19 K |
| TBCH | Turtle Beach Corporation | 70.20 | 297.3 M | -5.92 | -7.78 | 95.5 K | 6.7 M |
| ESCA | Escalade Inc | 3.5233 | 288.62 M | -0.0182 | -0.51 | 9.39 K | 33.08 K |
| OVLY | Oak Valley Bancp CA | 6.1627 | 288.14 M | -0.0592 | -0.95 | 150 | 924.41 |
| CDZI | Cadiz Inc | 5.68 | 283.12 M | -0.06 | -1.05 | 51.12 K | 290.37 K |
| FNRN | First Northern Community Bancorp Common stock | 4.1213 | 268.76 M | -0.0283 | -0.68 | 5.21 K | 21.48 K |
| ULBI | Ultralife Corp | 3.93 | 263.13 M | -0.06 | -1.5 | 21.8 K | 85.66 K |
| LAB | Standard Biotools Inc | 18.33 | 260.89 M | -0.17 | -0.92 | 85 K | 1.56 M |
| CFBK | Central Fed Cp | 6.8478 | 238.11 M | -0.415 | -5.71 | 4.92 K | 33.71 K |
| RGCO | Rgc Resources Inc | 8.972 | 236.47 M | -0.2705 | -2.93 | 6.5 K | 58.3 K |
| CPSS | Consumer Portfol | 8.46 | 219.16 M | -0.40 | -4.51 | 279.71 K | 2.37 M |
| CBFV | Cb Financial Svc | 11.5023 | 205.12 M | -0.228 | -1.94 | 1.2 K | 13.8 K |
| CGEN | Compugen Ltd | 5.79 | 197.97 M | -0.04 | -0.69 | 123.76 K | 716.55 K |
| LARK | Landmark Bancorp Inc | 8.989 | 195.3 M | -0.1799 | -1.96 | 6.35 K | 57.11 K |
| BSET | Bassett Furniture | 8.3619 | 191.11 M | -0.2421 | -2.81 | 17.05 K | 142.57 K |
| HDSN | Hudson Tech Inc | 4.07 | 186.45 M | -0.20 | -4.68 | 485.52 K | 1.98 M |
| SBFG | Sb Financial Group | 5.9342 | 182.02 M | -0.2444 | -3.96 | 5.8 K | 34.42 K |
| NEGG | Newegg Commerce Inc | 304.00 | 180.59 M | -1.60 | -0.52 | 28 | 8.51 K |
| ANIK | Anika Therapeutics | 12.84 | 180.27 M | -0.27 | -2.06 | 158.37 K | 2.03 M |
New York Stock Exchange (NYSE) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TSM | Taiwan Semiconductor Manufacturing ADR | 14.2454 | 2.06 T | -0.0881 | -0.61 | 9.25 M | 131.83 M |
| JPM | JP Morgan Chase & Company | 33.7636 | 908.4 B | -0.3619 | -1.06 | 43.27 M | 1.46 B |
| ORCL | Oracle Corporation | 28.2582 | 367.83 B | -0.2624 | -0.92 | 23.98 M | 677.59 M |
| UNH | Unitedhealth Group Inc | 48.0169 | 363 B | -0.4563 | -0.94 | 5.15 M | 247.35 M |
| PM | Philip Morris International Inc | 50.0875 | 302.76 B | -0.3986 | -0.79 | 5.66 M | 283.57 M |
| BML-PJ | Bank of America Corporation | 12.711 | 227.78 B | -0.2968 | -2.28 | 14.9 K | 189.41 K |
| ABT | Abbott Laboratories | 28.629 | 191.31 B | -0.2023 | -0.7 | 5.36 M | 153.55 M |
| PFE | Pfizer Inc | 15.7614 | 167.35 B | -0.1687 | -1.06 | 46.19 M | 728.02 M |
| T | American Telephone and Telegraph Inc. | 13.3305 | 147.8 B | -0.0786 | -0.59 | 20.24 M | 269.82 M |
| HDB | Hdfc Bank Ltd ADR | 8.2208 | 133.64 B | -0.2738 | -3.22 | 3.27 M | 26.86 M |
| IBN | Icici Bank Ltd ADR | 7.131 | 125.23 B | -0.2483 | -3.36 | 7.12 M | 50.74 M |
| PBR | Petroleo Brasileiro S.A. Petrobras ADR | 5.1272 | 117.8 B | -0.0351 | -0.68 | 14.82 M | 75.97 M |
| CVS | CVS Corp | 41.2685 | 113.89 B | -0.2182 | -0.53 | 4.17 M | 172.04 M |
| PBR-A | Petróleo Brasileiro S.A. - Petrobras | 11.2277 | 110.91 B | -0.1636 | -1.44 | 8.7 M | 97.65 M |
| AEM | Agnico-Eagle Mines Ltd | 25.0717 | 96.29 B | -0.3819 | -1.5 | 1.76 M | 44.12 M |
| CI | Cigna Corp | 60.9504 | 80.1 B | -0.8535 | -1.38 | 2.48 M | 151.1 M |
| DLR | Digital Realty Trust | 40.7536 | 69.64 B | -0.4588 | -1.11 | 1.33 M | 54.19 M |
| NWG | Natwest Group Plc ADR | 5.4375 | 62.49 B | -0.3252 | -5.64 | 1.43 M | 7.79 M |
| EW | Edwards Lifesciences Corp | 10.535 | 59.81 B | -0.1633 | -1.53 | 8.23 M | 86.71 M |
| ETR | Entergy Corp | 20.9776 | 53.38 B | -0.1386 | -0.66 | 2.4 M | 50.43 M |
| HUM | Humana Inc | 66.2869 | 52.6 B | -1.2374 | -1.83 | 2.34 M | 155.21 M |
| VMRK | Vivmark Residential | 29.9436 | 50.88 B | -0.3261 | -1.08 | 2.22 M | 66.53 M |
| FNV | Franco Nev Corp | 36.66 | 49.33 B | -0.2319 | -0.63 | 780.4 K | 28.61 M |
| MSCI | MSCI Inc | 29.2684 | 47.75 B | -0.2899 | -0.98 | 353.8 K | 10.36 M |
| AU | Anglogold Ashanti Ltd ADR | 15.8455 | 47.47 B | -0.143 | -0.89 | 7.54 M | 119.51 M |
| SYY | Sysco Corp | 24.39 | 38.21 B | -0.2534 | -1.03 | 4.94 M | 120.53 M |
| GFI | Gold Fields Ltd ADR | 5.28 | 33.99 B | -0.0902 | -1.68 | 5.09 M | 26.88 M |
| AWK | American Water Works | 31.9781 | 29.94 B | -0.1909 | -0.59 | 614.46 K | 19.65 M |
| BAP | Credicorp Ltd | 102.1703 | 29.21 B | -0.6847 | -0.67 | 270.04 K | 27.59 M |
| PBA | Pembina Pipeline Cor | 16.07 | 28.51 B | -0.0995 | -0.62 | 130 K | 2.09 M |
| FE | Firstenergy Corp | 26.1614 | 26.91 B | -0.3024 | -1.14 | 3.15 M | 82.32 M |
| PPL | PPL Corp | 17.0838 | 26.88 B | -0.1096 | -0.64 | 6.22 M | 106.27 M |
| MKL | Markel Corp | 533.44 | 24.15 B | -4.28 | -0.8 | 93 K | 49.61 M |
| EIX | Edison International | 31.8013 | 23.16 B | -0.1765 | -0.55 | 3.53 M | 112.14 M |
| CIB | Bancolombia S.A. ADR | 28.5123 | 21.53 B | -0.3036 | -1.05 | 274.5 K | 7.83 M |
| BEP | Brookfield Renewable | 7.5771 | 20.56 B | -0.1032 | -1.34 | 8.56 K | 64.9 K |
| GIB | CGI Group | 30.8599 | 17.09 B | -0.2383 | -0.77 | 515.4 K | 15.91 M |
| WF | Woori Finance Holdings Co. Ltd ADR | 18.1383 | 16.83 B | -0.4764 | -2.56 | 26.28 K | 476.69 K |
| AIZ | Assurant Inc | 36.8848 | 15.89 B | -0.2798 | -0.75 | 908.6 K | 33.51 M |
| EG | Everest Re Group | 98.8591 | 15.64 B | -0.9812 | -0.98 | 566.23 K | 55.98 M |
| NLY | Annaly Capital Management Inc | 12.3943 | 14.75 B | -0.3115 | -2.45 | 4.85 M | 60.14 M |
| SGI | Somnigroup International Inc. | 11.061 | 14.45 B | -0.3905 | -3.41 | 16.11 M | 178.14 M |
| PAC | Grupo Aeroportuario Del Pacifico ADR | 31.9838 | 14.36 B | -0.4353 | -1.34 | 36.7 K | 1.17 M |
| BAX | Baxter International Inc | 32.2625 | 13.67 B | -0.2067 | -0.64 | 6.44 M | 207.91 M |
| HRL | Hormel Foods Corp | 15.4878 | 12.22 B | -0.1039 | -0.67 | 2 M | 31.01 M |
| RTO | Rentokil Initial Plc ADR | 6.3228 | 11.94 B | -0.1144 | -1.78 | 600 | 3.79 K |
| SUN | Sunoco LP | 10.0297 | 11.91 B | -0.0716 | -0.71 | 88.08 K | 883.45 K |
| FNF | Fidelity National Financial | 11.9037 | 11.85 B | -0.1521 | -1.26 | 6.58 M | 78.34 M |
| FMS | Fresenius Medical Care Corp ADR | 26.6348 | 11.8 B | -0.2374 | -0.88 | 327.6 K | 8.73 M |
| CPT | Camden Property Trust | 42.9817 | 11.56 B | -0.5845 | -1.34 | 686.2 K | 29.49 M |
| UHS | Universal Health Services | 62.352 | 11.52 B | -0.4939 | -0.79 | 771.2 K | 48.09 M |
| TLK | P.T. Telekomunikasi Indonesia Tbk ADR | 13.2695 | 11.06 B | -0.3112 | -2.29 | 266 K | 3.53 M |
| MOH | Molina Healthcare Inc | 33.92 | 10.73 B | -0.33 | -0.96 | 392.78 K | 13.32 M |
| HMY | Harmony Gold Mining Co. Ltd ADR | 3.8757 | 10.26 B | -0.4127 | -9.62 | 5.55 M | 21.49 M |
| CUBE | Cubesmart | 10.3012 | 10.1 B | -0.2174 | -2.07 | 1.05 M | 10.83 M |
| VOYA | VOYA Financial Inc | 18.3422 | 9.31 B | -0.1508 | -0.82 | 8.63 M | 158.36 M |
| EGO | Eldorado Gold Corp | 36.8613 | 9.27 B | -0.3927 | -1.05 | 983.28 K | 36.24 M |
| PRMB | Primo Brands Corporation | 7.0062 | 8.71 B | -0.1779 | -2.48 | 1.15 M | 8.06 M |
| STN | Stantec Inc | 18.4562 | 8.52 B | -0.2184 | -1.17 | 9.87 K | 182.07 K |
| ASR | Grupo Aeroportuario Del Sureste ADR | 72.788 | 7.73 B | -0.9255 | -1.26 | 126 K | 9.17 M |
| CHE | Chemed Inc | 63.7524 | 7.06 B | -12.9286 | -16.86 | 3.19 M | 203.46 M |
| BVN | Compania Mina Buenaventura S.A. ADR | 17.7467 | 6.88 B | -0.4071 | -2.24 | 1.44 M | 25.61 M |
| LAD | Lithia Motors | 44.2737 | 6.61 B | -0.2602 | -0.58 | 374.73 K | 16.59 M |
| CPA | Copa Holdings S.A. | 86.3526 | 6.05 B | -0.6997 | -0.8 | 248.5 K | 21.46 M |
| WFG | West Fraser Timber L | 37.0235 | 5.28 B | -0.782 | -2.07 | 14.81 K | 548.17 K |
| KRG | Kite Realty Group Trust | 13.338 | 5.26 B | -0.0819 | -0.61 | 221.32 K | 2.95 M |
| GHC | Graham Holdings Company | 237.9565 | 5.1 B | -2.1009 | -0.88 | 28.47 K | 6.77 M |
| AKO-B | Embotelladora Andina S.A | 18.6737 | 4.51 B | -0.1193 | -0.63 | 8.72 K | 162.83 K |
| TEO | Telecom Argentina Stet France Telecom ADR | 8.1133 | 4.45 B | -0.2159 | -2.59 | 121.9 K | 989.01 K |
| AQN | Algonquin Pwr & Util | 4.0259 | 4.34 B | -0.0207 | -0.51 | 3.7 K | 14.9 K |
| MANU | Manchester United Ltd | 17.1314 | 4 B | -0.5287 | -2.99 | 26.59 K | 455.56 K |
| AKO-A | Embotelladora Andina S.A | 15.984 | 3.99 B | -0.0857 | -0.53 | 200 | 3.2 K |
| PHI | Philippine Long Distance Telephone ADR | 33.1986 | 3.88 B | -0.2751 | -0.82 | 112.4 K | 3.73 M |
| BMA | Banco Macro S.A. ADR | 9.9162 | 3.7 B | -0.0952 | -0.95 | 22.7 K | 225.1 K |
| PAM | Pampa Energia S.A. ADR | 3.52 | 3.42 B | -0.03 | -0.85 | 11.5 K | 40.48 K |
| TDC | Teradata Corp | 46.5382 | 3.05 B | -2.2143 | -4.54 | 10.06 M | 467.99 M |
| DX | Dynex Capital | 6.768 | 2.76 B | -0.0444 | -0.65 | 237.07 K | 1.6 M |
| RH | Restoration Hardware Holdings | 38.79 | 2.55 B | -0.21 | -0.54 | 60 K | 2.33 M |
| AD | Array Digital Infrastructure, Inc. | 18.5566 | 2.5 B | -0.5411 | -2.83 | 154.8 K | 2.87 M |
| LTC | Ltc Properties | 22.1162 | 2.5 B | -0.1449 | -0.65 | 2.57 M | 56.75 M |
| MD | Mednax Inc | 88.13 | 2.47 B | -1.68 | -1.87 | 335.29 K | 29.55 M |
| BCC | Boise Cascade L.L.C. | 20.5274 | 2.45 B | -0.1332 | -0.64 | 230 K | 4.72 M |
| EXK | Endeavour Silver Corp | 4.8305 | 2.39 B | -0.0389 | -0.8 | 1.14 M | 5.5 M |
| DCO | Ducommun Inc | 25.15 | 2.2 B | -0.25 | -0.98 | 158.1 K | 3.98 M |
| DRD | Drdgold Ltd ADR | 3.856 | 2.14 B | -0.1506 | -3.76 | 67.6 K | 260.67 K |
| PRKS | United Parks & Resorts Inc | 29.0246 | 1.92 B | -0.4906 | -1.66 | 212.9 K | 6.18 M |
| CCU | Compania Cervecerias Unidas S.A. ADR | 19.7496 | 1.91 B | -0.9047 | -4.38 | 307.7 K | 6.08 M |
| BXMT | Blackstone Mortgage Trust Inc Cl A | 7.9859 | 1.84 B | -0.097 | -1.2 | 8.41 K | 67.16 K |
| ARR | Armour Residential R | 40.3206 | 1.75 B | -0.6974 | -1.7 | 211.04 K | 8.51 M |
| ATS | ATS Corporation | 9.88 | 1.65 B | -0.14 | -1.4 | 100 | 988 |
| NRP | Natural Resource Partners LP | 84.2178 | 1.6 B | -0.8328 | -0.98 | 42.48 K | 3.58 M |
| NAT | Nordic American Tanker Shipping Ltd | 3.0632 | 1.38 B | -0.0248 | -0.8 | 759.33 K | 2.33 M |
| EPC | Edgewell Personal Care | 63.9075 | 1.36 B | -0.6892 | -1.07 | 548.37 K | 35.04 M |
| GAB-PH | The Gabelli Equity Trust Inc | 13.0834 | 1.28 B | -0.0754 | -0.57 | 20.54 K | 268.73 K |
| CCO | Clear Channel Outdoor Holdings | 3.3244 | 1.23 B | -0.0415 | -1.23 | 165.54 K | 550.31 K |
| UAN | Cvr Partners LP | 77.5457 | 1.19 B | -2.4269 | -3.03 | 22.75 K | 1.76 M |
| RES | RPC Inc | 10.8454 | 1.16 B | -0.1143 | -1.04 | 876.6 K | 9.51 M |
| CPAC | Cementos Pacasmayo S.A.A ADR | 5.499 | 1.1 B | -0.0348 | -0.63 | 6.1 K | 33.54 K |
| YELP | Yelp Inc | 31.12 | 1.09 B | -1.10 | -3.41 | 2.73 M | 84.87 M |
| GPRK | Geopark Hlds Lmtd | 6.8886 | 993.5 M | -1.1258 | -14.05 | 3 K | 20.67 K |
Toronto Stock Exchange (TO) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| TGO | Terago Inc | 6.26 | -0.69 | -9.93 | 24.2 K | 151.49 K | |
| EFR | Energy Fuels Inc | 6.50 | -0.50 | -7.14 | 4.42 K | 28.72 K | |
| RVX | Resverlogix Corp | 3.0933 | -0.2134 | -6.45 | 279.74 K | 865.33 K | |
| FLNT | Flint Corp | 8.00 | -0.40 | -4.76 | 63 | 504 | |
| TXR | Torex Resources Inc. | 13.4742 | -0.5945 | -4.23 | 53.15 K | 716.1 K | |
| TXG | Torex Gold Resources Inc | 13.5417 | -0.5974 | -4.23 | 531.46 K | 7.2 M | |
| PGIC | Premium Global Income Split Corp | 18.231 | -0.7976 | -4.19 | 950 | 17.32 K | |
| PTM | Platinum Group Metals Ltd | 115.00 | -5.00 | -4.17 | 1.04 K | 119.6 K | |
| GFP | Greenfirst Forest Products Inc | 4.6784 | -0.1949 | -4 | 92 | 430.41 | |
| CXI | Currency Exchange International Corp | 7.35 | -0.30 | -3.92 | 300 | 2.2 K | |
| ELE | Elemental Royalty Corporation | 5632.8804 | -208.625 | -3.57 | 1 | 5.63 K | |
| CDR | Condor Energies Inc | 5.60 | -0.20 | -3.45 | 2 K | 11.2 K | |
| CCL-B | CCL Industries Inc | 10.9453 | -0.3132 | -2.78 | 521.3 K | 5.71 M | |
| DOL | Dollarama Inc | 11.6927 | -0.2978 | -2.48 | 1.01 M | 11.81 M | |
| WPRT | Westport Fuel Systems Inc | 292.10 | -7.10 | -2.37 | 8.52 K | 2.49 M | |
| AETR | Aetherion Technologies Inc. | 292.10 | -7.10 | -2.37 | 8.52 K | 2.49 M | |
| ATRL | Atkinsrealis Group Inc | 35.1583 | -0.788 | -2.19 | 846.58 K | 29.76 M | |
| KRN | Karnalyte Resources Inc | 6.85 | -0.15 | -2.14 | 12.6 K | 86.31 K | |
| ATD | Alimentation Couche-Tard Inc. | 9.2099 | -0.1981 | -2.11 | 7.2 K | 66.31 K | |
| ATH | Athabasca Oil Corp | 6.30 | -0.13 | -2.02 | 1.21 M | 7.62 M | |
| MSCL | Satellos Bioscience Inc | 117.60 | -2.40 | -2 | 1.21 K | 142.3 K | |
| ESM | Euro Sun Mining Inc | 4.4502 | -0.0908 | -2 | 2.25 K | 10 K | |
| PDV-PA | Prime Dividend Corp Pref A | 4.8308 | -0.0899 | -1.83 | 500 | 2.42 K | |
| PSI | Pason Systems Inc | 10.3788 | -0.1897 | -1.79 | 210.85 K | 2.19 M | |
| HMMC | Hemlo Mining Corp. | 128.25 | -2.25 | -1.72 | 9 | 1.15 K | |
| MRC | Morguard Corp | 108.7496 | -1.8831 | -1.7 | 2.35 K | 255.02 K | |
| CSE-PA | Capstone Infrastructure Corp | 7.054 | -0.1128 | -1.57 | 1.42 K | 10 K | |
| AEM | Agnico Eagle Mines Ltd | 24.956 | -0.3847 | -1.52 | 441.81 K | 11.03 M | |
| BPF-UN | Boston Pizza Royalties Income Fund | 9.0408 | -0.1282 | -1.4 | 19.83 K | 179.3 K | |
| EDR | Endeavour Silver Corp | 4.5456 | -0.0636 | -1.38 | 110.7 K | 503.22 K | |
| STN | Stantec Inc | 18.3933 | -0.2541 | -1.36 | 99.87 K | 1.84 M | |
| LCS-PA | Brompton Lifeco Split Corp Pref A | 4.6024 | -0.0598 | -1.28 | 3 K | 13.81 K | |
| GDL | Goodfellow Inc | 3.5873 | -0.0432 | -1.19 | 6.4 K | 22.96 K | |
| AQN | Algonquin Power and Utilities Corp | 4.0111 | -0.0461 | -1.14 | 138.94 K | 557.3 K | |
| HPS-A | Hammond Power Solutions Inc | 6.0554 | -0.0692 | -1.13 | 7.99 K | 48.38 K | |
| KEY | Keyera Corp | 13.1941 | -0.15 | -1.12 | 493.36 K | 6.51 M | |
| PDV | Prime Dividend Corp Cl A | 3.1571 | -0.0357 | -1.12 | 705 | 2.23 K | |
| IFC | Intact Financial Corp | 45.0498 | -0.5071 | -1.11 | 642.3 K | 28.94 M | |
| WSP | WSP Global Inc | 18.2999 | -0.2027 | -1.1 | 141.59 K | 2.59 M | |
| MCB | Mccoy Global Inc | 3.8158 | -0.0415 | -1.08 | 57.8 K | 220.55 K | |
| MEQ | Mainstreet Eq J | 31.8844 | -0.3392 | -1.05 | 2.7 K | 86.09 K | |
| ELD | Eldorado Gold | 37.2104 | -0.3928 | -1.04 | 2.28 M | 85 M | |
| BEP-UN | Brookfield Renewable Partners L.P | 7.2582 | -0.0742 | -1.01 | 175.67 K | 1.28 M | |
| EDV | Endeavour Mining Corp | 8.1235 | -0.082 | -1 | 89.89 K | 730.22 K | |
| PEY | Peyto Exploration and Dvlpmnt Corp | 5.8947 | -0.0546 | -0.92 | 306.6 K | 1.81 M | |
| GIB-A | CGI Inc | 31.0267 | -0.2873 | -0.92 | 830.72 K | 25.77 M | |
| PAAS | Pan American Silver Corp | 10.4144 | -0.094 | -0.89 | 301.21 K | 3.14 M | |
| ADEN | Adentra Inc | 4.7443 | -0.0403 | -0.84 | 18 K | 85.4 K | |
| AIF | Altus Group Ltd | 6.441 | -0.0542 | -0.83 | 12.6 K | 81.12 K | |
| CCA | Cogeco Communications Inc | 28.7208 | -0.2343 | -0.81 | 42.1 K | 1.21 M | |
| PHX | Phx Energy Services Corp | 5.0921 | -0.0407 | -0.79 | 88.22 K | 449.21 K | |
| DFN-PA | Dividend 15 Split Corp Pref A | 5.0752 | -0.0392 | -0.77 | 5.34 K | 27.09 K | |
| FNV | Franco-Nevada Corp | 36.7919 | -0.2738 | -0.74 | 363.4 K | 13.37 M | |
| BYD | Boyd Group Services Inc | 17.863 | -0.1292 | -0.72 | 5.7 K | 101.82 K | |
| EFN | Element Fleet Management Corp | 6.1759 | -0.0442 | -0.71 | 682.48 K | 4.21 M | |
| RCH | Richelieu Hardware Ltd | 11.3277 | -0.0808 | -0.71 | 8.67 K | 98.25 K | |
| ONEX | Onex Corp | 46.991 | -0.3316 | -0.7 | 93.29 K | 4.38 M | |
| RCI-A | Rogers Communications Inc | 32.539 | -0.2288 | -0.7 | 1.12 K | 36.35 K | |
| EQB | EQB Inc | 15.3824 | -0.1046 | -0.68 | 44.8 K | 689.13 K | |
| BCE-PT | Bce Inc Pref T | 11.5045 | -0.0776 | -0.67 | 4 K | 46.02 K | |
| ALA | AltaGas Ltd | 19.4078 | -0.1302 | -0.67 | 214.25 K | 4.16 M | |
| CSU | Constellation Software Inc | 109.5825 | -0.719 | -0.65 | 19.88 K | 2.18 M | |
| EFX | Enerflex Ltd | 10.8602 | -0.0698 | -0.64 | 29.4 K | 319.29 K | |
| WPK | Winpak Ltd | 14.4082 | -0.0926 | -0.64 | 34.24 K | 493.31 K | |
| TOT | Total Energy Services Inc | 10.7413 | -0.069 | -0.64 | 16.53 K | 177.59 K | |
| PWF-PE | Power Financial Corp Pref E | 12.2491 | -0.0759 | -0.62 | 5.34 K | 65.41 K | |
| PPL | Pembina Pipeline Corp | 14.0231 | -0.0861 | -0.61 | 327.36 K | 4.59 M | |
| SSRM | Ssr Mining Inc | 6.7423 | -0.0383 | -0.56 | 191.7 K | 1.29 M | |
| CU-PC | Canadian Util Cum Red Sec Y Prf | 14.0395 | -0.078 | -0.55 | 16.94 K | 237.82 K | |
| NWC | The North West Company Inc | 14.5474 | -0.0802 | -0.55 | 88.39 K | 1.29 M | |
| AQN-PA | Algonquin Power A Cum Rr Prf | 11.7256 | -0.0595 | -0.5 | 2.4 K | 28.14 K |
United States Stock Exchanges (US) USD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| ORBT | Orbit International Corporation | 3.2913 | 8.53 M | -0.0193 | -0.58 | 23.35 K | 76.87 K |
| EARI | Entertainment Arts Research Inc | 5.60 | 1.11 M | -0.20 | -3.45 | 1.5 K | 8.4 K |
| GSFI | Green Stream Holdings Inc | 7.942 | 654.18 K | -2.6473 | -25 | 149 | 1.18 K |
| BLSP | Blue Sphere Corporation | 71.981 | 216.59 K | -1.469 | -2 | 211.1 K | 15.2 M |
| KALY | Kali Inc | 4.03 | 101.82 K | -0.03 | -0.74 | 2.3 K | 9.27 K |
| SAGD | Sativa Growth International | 3.20 | 67.73 K | -0.20 | -5.88 | 6.16 K | 19.72 K |
| USRM | U.S. Stem Cell Inc | 33.10 | 64.15 K | -4.80 | -12.66 | 835 | 27.64 K |
| RGGI | Resgreen Group International Inc | 145.00 | 48.75 K | -9.00 | -5.84 | 14 | 2.03 K |
| SPRN | Supernova Energy Inc | 180.00 | 33.18 K | -24.00 | -11.76 | 4.98 K | 896.76 K |
| LOTE | Lot78 Inc | 503.9879 | 17.28 K | -41.9417 | -7.68 | 9.98 K | 5.03 M |
| XDSL | mPhase Technologies Inc | 13.00 | 16.8 K | -1.00 | -7.14 | 999 | 12.99 K |
| VOIS | GAMERICA Holdings and Acquisitions Corp | 5600.00 | 8.88 K | -400.00 | -6.67 | 2 | 11.2 K |
| CIPI | Correlate Infrastructure Partners Inc | 5.60 | 7.83 K | -0.40 | -6.67 | 1.3 K | 7.28 K |
| CBDX | Curative Biosciences Inc | 1600.00 | 3.16 K | -100.00 | -5.88 | 28 | 44.8 K |
| SIMPQ | Simply Inc | 127.50 | 1.55 K | -2.475 | -1.9 | 55 | 7.01 K |
| RTNB | root9B Holdings Inc | 8.55 | 610 | -0.2985 | -3.37 | 707 | 6.04 K |
| SYNE | Synthesis Energy Systems Inc | 64.64 | 157 | -1.92 | -2.88 | 404 | 26.11 K |
| PEHD | Perigee Holdings Inc. | 16.80 | 130 | -3.20 | -16 | 386 | 6.48 K |
| TBEV | High Performance Beverages Company | 9.20 | -5.80 | -38.67 | 9.18 K | 84.47 K | |
| MMMM | Quad M Solutions Inc | 6.00 | -2.00 | -25 | 23.5 K | 141 K | |
| PZOO | Pazoo Inc | 450.00 | -125.0003 | -21.74 | 33 | 14.85 K | |
| PSYC | Global Trac Solutions Inc | 4.00 | -0.60 | -13.04 | 1.31 K | 5.23 K | |
| PTRC | Petro River Oil Corp | 80.00 | -10.00 | -11.11 | 726 | 58.08 K | |
| HDYNQ | Hyperdynamics Corporation | 4.244 | -0.236 | -5.27 | 81.76 K | 346.98 K |
Toronto Venture Exchange (V) CAD
| Symbol | Company Name | Price $ | Capital | Δ $ | Δ % | Volume | Valuation |
|---|---|---|---|---|---|---|---|
| AZR | Azarga Metals Corp | 23.00 | 315.11 K | -2.00 | -8 | 750 | 17.25 K |
| ANDC | Andina Copper Corporation | 11.25 | -3.75 | -25 | 64 | 720 | |
| VCV | Vatic Ventures Corp. | 23.5489 | -4.7098 | -16.67 | 32 | 753.56 | |
| TGX | True North Gems Inc | 150.00 | -30.00 | -16.67 | 18 | 2.7 K | |
| INTR | Intrepid Metals Corp. | 6.00 | -1.00 | -14.29 | 13 | 78 | |
| SMN | Sun Summit Minerals Corp | 6.30 | -0.90 | -12.5 | 2.42 K | 15.26 K | |
| KTN | Kootenay Silver Inc | 8.00 | -1.00 | -11.11 | 550 | 4.4 K | |
| NEXG | NeXGold Mining Corp | 4.92 | -0.60 | -10.87 | 4.69 K | 23.08 K | |
| URZ | Urz Energy Corp | 22.50 | -2.50 | -10 | 112 | 2.52 K | |
| SGLD | Scorpio Gold Corporation | 5.40 | -0.54 | -9.09 | 55.71 K | 300.84 K | |
| VRB | Vanadiumcorp Resource Inc | 5.00 | -0.50 | -9.09 | 390 | 1.95 K | |
| SKRR | SKRR Exploration Inc | 90.0002 | -9.00 | -9.09 | 22 | 1.98 K | |
| NZ | New Zealand Energy Corp | 3.50 | -0.30 | -7.89 | 27.73 K | 97.06 K | |
| PUMA | Puma Exploration Inc | 12.00 | -1.00 | -7.69 | 15.6 K | 187.2 K | |
| GCOM | Green Shift Commodities Ltd. | 3.40 | -0.20 | -5.56 | 8.6 K | 29.24 K | |
| GBU | Gabriel Resources Ltd | 17.10 | -0.70 | -3.93 | 211.58 K | 3.62 M | |
| MANU | Manhattan Uranium Discovery Corp. | 290.00 | -10.00 | -3.33 | 11 | 3.19 K | |
| FMS | Focus Graphite Inc | 6.40 | -0.20 | -3.03 | 25.31 K | 161.98 K | |
| NIM | Nicola Mining Inc | 9.80 | -0.20 | -2 | 620 | 6.08 K | |
| IFOS | Itafos Inc | 198.9359 | -3.7184 | -1.83 | 588 | 116.97 K | |
| DSY | Destiny Media Technologies Inc | 4.30 | -0.05 | -1.15 | 2.4 K | 10.32 K | |
| CAMB | Cambria Gold Mines Inc. | 45.00 | -0.50 | -1.1 | 31.5 K | 1.42 M | |
| FP | FP Newspapers Inc | 3.476 | -0.0296 | -0.84 | 3.93 K | 13.66 K |